Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 13.18 | 13.19 | 13.03 | 13.06 | 13.06 | -0.19 (-1.43%) | 92,000 |
8 Jun 2004 | USD | 13.25 | 13.4 | 13.25 | 13.25 | 13.25 | -0.27 (-2.00%) | 69,000 |
7 Jun 2004 | USD | 13.37 | 13.6 | 13.37 | 13.52 | 13.52 | +0.21 (+1.58%) | 85,100 |
4 Jun 2004 | USD | 13.14 | 13.35 | 13.14 | 13.31 | 13.31 | +0.19 (+1.45%) | 67,200 |
3 Jun 2004 | USD | 13.18 | 13.2 | 13.07 | 13.12 | 13.12 | +0.01 (+0.08%) | 82,600 |
2 Jun 2004 | USD | 13.25 | 13.25 | 13.05 | 13.11 | 13.11 | +0.14 (+1.08%) | 51,800 |
1 Jun 2004 | USD | 12.81 | 12.98 | 12.81 | 12.97 | 12.97 | +0.05 (+0.39%) | 94,500 |
31 May 2004 | USD | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 12.85 | 12.94 | 12.79 | 12.92 | 12.92 | +0.22 (+1.73%) | 59,400 |
27 May 2004 | USD | 12.62 | 12.72 | 12.55 | 12.7 | 12.7 | +0.04 (+0.32%) | 62,500 |
26 May 2004 | USD | 12.7 | 12.7 | 12.48 | 12.66 | 12.66 | -0.26 (-2.01%) | 129,900 |
25 May 2004 | USD | 12.71 | 12.95 | 12.65 | 12.92 | 12.92 | -0.2 (-1.52%) | 139,000 |
24 May 2004 | USD | 12.98 | 13.144 | 12.96 | 13.12 | 13.12 | +0.33 (+2.58%) | 56,300 |
21 May 2004 | USD | 12.65 | 12.91 | 12.65 | 12.79 | 12.79 | +0.1 (+0.79%) | 163,900 |
20 May 2004 | USD | 12.69 | 12.79 | 12.62 | 12.69 | 12.69 | -0.1 (-0.78%) | 103,100 |
19 May 2004 | USD | 12.84 | 12.97 | 12.78 | 12.79 | 12.79 | +0.05 (+0.39%) | 35,300 |
18 May 2004 | USD | 12.72 | 12.77 | 12.62 | 12.74 | 12.74 | +0.08 (+0.63%) | 19,600 |
17 May 2004 | USD | 12.52 | 12.74 | 12.52 | 12.66 | 12.66 | +0.01 (+0.08%) | 35,400 |
14 May 2004 | USD | 12.63 | 12.72 | 12.55 | 12.65 | 12.65 | -0.16 (-1.25%) | 101,400 |
13 May 2004 | USD | 12.77 | 12.85 | 12.7 | 12.81 | 12.81 | -0.13 (-1.00%) | 47,900 |
12 May 2004 | USD | 12.94 | 12.94 | 12.79 | 12.94 | 12.94 | -0.1 (-0.77%) | 63,200 |
11 May 2004 | USD | 12.98 | 13.0837 | 12.9 | 13.04 | 13.04 | +0.36 (+2.84%) | 157,700 |
10 May 2004 | USD | 12.66 | 12.75 | 12.53 | 12.68 | 12.68 | -0.3 (-2.31%) | 53,900 |
7 May 2004 | USD | 13.05 | 13.19 | 12.88 | 12.98 | 12.98 | -0.09 (-0.69%) | 83,700 |
6 May 2004 | USD | 13.06 | 13.14 | 13 | 13.07 | 13.07 | -0.42 (-3.11%) | 52,200 |
5 May 2004 | USD | 13.48 | 13.6 | 13.48 | 13.49 | 13.49 | +0.01 (+0.07%) | 81,300 |
4 May 2004 | USD | 13.42 | 13.53 | 13.29 | 13.48 | 13.48 | +0.13 (+0.97%) | 94,800 |
3 May 2004 | USD | 13.28 | 13.35 | 13.23 | 13.35 | 13.35 | 0.0 (0.0%) | 46,100 |
30 Apr 2004 | USD | 13.45 | 13.48 | 13.3 | 13.35 | 13.35 | -0.05 (-0.37%) | 123,500 |
29 Apr 2004 | USD | 13.51 | 13.72 | 13.36 | 13.4 | 13.4 | +0.02 (+0.15%) | 66,200 |